CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.05	1.07	1.05	1.06	1.06	1.92%	39,601
Nov 19, 2024	1.25	1.25	0.90	1.04	1.04	-16.13%	91,643
Nov 18, 2024	1.08	1.25	1.08	1.24	1.24	14.81%	176,415
Nov 15, 2024	0.95	1.09	0.92	1.08	1.08	14.14%	44,386
Nov 14, 2024	0.89	0.97	0.87	0.95	0.95	4.09%	90,252
Nov 13, 2024	0.88	0.92	0.87	0.91	0.91	2.13%	38,629
Nov 12, 2024	0.89	0.90	0.87	0.89	0.89	0.64%	10,370
Nov 11, 2024	0.89	0.90	0.87	0.88	0.88	-1.73%	14,119
Nov 8, 2024	0.92	0.92	0.84	0.90	0.90	-0.02%	22,502
Nov 7, 2024	0.85	0.90	0.82	0.90	0.90	2.31%	28,455
Nov 6, 2024	0.83	0.88	0.78	0.88	0.88	6.41%	37,118
Nov 5, 2024	0.84	0.84	0.78	0.83	0.83	0.69%	8,272
Nov 4, 2024	0.85	0.88	0.78	0.82	0.82	-3.73%	42,807
Nov 1, 2024	0.78	0.89	0.73	0.85	0.85	5.31%	91,112
Oct 31, 2024	0.82	0.82	0.77	0.81	0.81	1.25%	28,472
Oct 30, 2024	0.83	0.89	0.76	0.80	0.80	-3.64%	86,174
Oct 29, 2024	0.83	0.87	0.80	0.83	0.83	-3.95%	49,898
Oct 28, 2024	0.90	0.90	0.83	0.86	0.86	-0.30%	44,137
Oct 25, 2024	0.90	0.90	0.83	0.87	0.87	1.86%	36,383
Oct 24, 2024	0.83	0.89	0.82	0.85	0.85	0.37%	12,431
Oct 23, 2024	0.90	0.91	0.82	0.85	0.85	-5.05%	96,260
Oct 22, 2024	0.90	0.90	0.83	0.89	0.89	1.85%	59,466
Oct 21, 2024	0.92	0.92	0.87	0.88	0.88	-4.37%	42,203
Oct 18, 2024	0.86	0.92	0.82	0.92	0.92	8.18%	35,673
Oct 17, 2024	0.85	0.89	0.80	0.85	0.85	2.24%	55,468
Oct 16, 2024	0.82	0.87	0.77	0.83	0.83	0.45%	58,502
Oct 15, 2024	0.94	0.98	0.81	0.83	0.83	-14.79%	52,900
Oct 14, 2024	0.98	1.02	0.88	0.97	0.97	-1.66%	79,299
Oct 11, 2024	1.06	1.06	0.95	0.99	0.99	-6.19%	48,513
Oct 10, 2024	1.08	1.08	1.00	1.05	1.05	0.96%	86,758
Oct 9, 2024	0.96	1.04	0.87	1.04	1.04	15.56%	90,266
Oct 8, 2024	0.97	1.06	0.86	0.90	0.90	-8.14%	111,599
Oct 7, 2024	0.88	1.10	0.86	0.98	0.98	13.09%	302,318
Oct 4, 2024	0.76	0.88	0.74	0.87	0.87	22.37%	242,207
Oct 3, 2024	0.69	0.75	0.65	0.71	0.71	5.26%	94,729
Oct 2, 2024	0.65	0.68	0.63	0.67	0.67	7.50%	32,787
Oct 1, 2024	0.70	0.70	0.63	0.63	0.63	-10.59%	97,814
Sep 30, 2024	0.73	0.73	0.65	0.70	0.70	-2.79%	47,776
Sep 27, 2024	0.72	0.73	0.70	0.72	0.72	0.97%	62,022
Sep 26, 2024	0.76	0.76	0.63	0.71	0.71	-2.33%	105,395
Sep 25, 2024	0.56	0.73	0.56	0.73	0.73	28.73%	302,671
Sep 24, 2024	0.60	0.63	0.56	0.57	0.57	-2.39%	44,834
Sep 23, 2024	0.61	0.63	0.56	0.58	0.58	-9.22%	68,022
Sep 20, 2024	0.56	0.64	0.51	0.64	0.64	17.43%	204,394
Sep 19, 2024	0.51	0.55	0.47	0.55	0.55	4.81%	72,977
Sep 18, 2024	0.53	0.55	0.50	0.52	0.52	-1.89%	34,575
Sep 17, 2024	0.49	0.53	0.48	0.53	0.53	5.01%	39,440
Sep 16, 2024	0.51	0.58	0.49	0.50	0.50	3.44%	77,274
Sep 13, 2024	0.46	0.50	0.45	0.49	0.49	7.49%	116,015
Sep 12, 2024	0.46	0.46	0.43	0.45	0.45	0.78%	22,048
Sep 11, 2024	0.45	0.47	0.42	0.45	0.45	3.35%	67,583
Sep 10, 2024	0.45	0.46	0.42	0.44	0.44	-0.52%	72,164
Sep 9, 2024	0.45	0.48	0.43	0.44	0.44	-4.53%	39,209
Sep 6, 2024	0.47	0.48	0.45	0.46	0.46	-3.57%	41,533
Sep 5, 2024	0.46	0.49	0.45	0.48	0.48	3.16%	82,252
Sep 4, 2024	0.50	0.51	0.45	0.46	0.46	-4.00%	47,683
Sep 3, 2024	0.51	0.52	0.47	0.48	0.48	-8.14%	78,205
Aug 30, 2024	0.53	0.57	0.52	0.52	0.52	-3.56%	95,571
Aug 29, 2024	0.60	0.61	0.53	0.54	0.54	-7.96%	175,893
Aug 28, 2024	0.60	0.63	0.55	0.59	0.59	-3.39%	235,297
Aug 27, 2024	0.65	0.70	0.59	0.61	0.61	-7.77%	399,673
Aug 26, 2024	0.58	0.76	0.58	0.66	0.66	6.68%	1,111,069
Aug 23, 2024	0.49	0.71	0.49	0.62	0.62	27.27%	5,883,393
Aug 22, 2024	0.58	0.59	0.43	0.49	0.49	17.74%	30,892,911
Aug 21, 2024	0.42	0.42	0.39	0.41	0.41	-4.99%	557,885
Aug 20, 2024	0.46	0.46	0.42	0.44	0.44	0.07%	18,574
Aug 19, 2024	0.43	0.46	0.42	0.44	0.44	1.71%	20,997
Aug 16, 2024	0.42	0.44	0.42	0.43	0.43	1.88%	29,007
Aug 15, 2024	0.37	0.46	0.37	0.42	0.42	9.40%	69,081
Aug 14, 2024	0.40	0.41	0.38	0.38	0.38	-2.71%	14,103
Aug 13, 2024	0.41	0.43	0.36	0.39	0.39	-4.06%	106,244
Aug 12, 2024	0.38	0.48	0.36	0.41	0.41	10.09%	132,323
Aug 9, 2024	0.41	0.42	0.35	0.37	0.37	-10.28%	119,249
Aug 8, 2024	0.43	0.45	0.41	0.42	0.42	1.04%	67,737
Aug 7, 2024	0.38	0.43	0.38	0.41	0.41	7.88%	87,338
Aug 6, 2024	0.37	0.42	0.33	0.38	0.38	6.11%	117,676
Aug 5, 2024	0.43	0.44	0.26	0.36	0.36	-18.20%	346,834
Aug 2, 2024	0.46	0.46	0.44	0.44	0.44	-6.50%	83,868
Aug 1, 2024	0.51	0.51	0.46	0.47	0.47	-8.01%	298,377
Jul 31, 2024	0.52	0.55	0.50	0.51	0.51	0.14%	152,972
Jul 30, 2024	0.55	0.56	0.51	0.51	0.51	-7.58%	95,407
Jul 29, 2024	0.55	0.59	0.53	0.55	0.55	1.60%	122,488
Jul 26, 2024	0.55	0.58	0.53	0.54	0.54	-2.49%	54,926
Jul 25, 2024	0.54	0.61	0.52	0.56	0.56	3.33%	263,203
Jul 24, 2024	0.55	0.56	0.50	0.54	0.54	-1.62%	166,726
Jul 23, 2024	0.51	0.58	0.47	0.55	0.55	-3.35%	526,745
Jul 22, 2024	0.68	0.68	0.55	0.57	0.57	-4.54%	4,254,388
Jul 19, 2024	0.60	0.62	0.57	0.60	0.60	0.85%	2,529,495
Jul 18, 2024	0.63	0.63	0.57	0.59	0.59	-6.82%	77,452
Jul 17, 2024	0.62	0.65	0.62	0.63	0.63	3.80%	46,078
Jul 16, 2024	0.61	0.62	0.60	0.61	0.61	1.50%	26,867
Jul 15, 2024	0.62	0.62	0.59	0.60	0.60	-0.68%	35,121
Jul 12, 2024	0.58	0.61	0.57	0.61	0.61	6.98%	60,548
Jul 11, 2024	0.55	0.60	0.55	0.57	0.57	0.41%	79,179
Jul 10, 2024	0.56	0.56	0.54	0.56	0.56	0.59%	48,567
Jul 9, 2024	0.55	0.58	0.54	0.56	0.56	0.92%	60,919
Jul 8, 2024	0.57	0.59	0.54	0.55	0.55	-3.33%	38,156
Jul 5, 2024	0.60	0.60	0.57	0.57	0.57	-4.17%	18,835
Jul 3, 2024	0.61	0.62	0.56	0.60	0.60	-3.39%	74,467
Jul 2, 2024	0.57	0.62	0.56	0.62	0.62	7.17%	59,043